Fujian Guanfu Modern Household Wares Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.290	2.380	2.280	2.380	2.380	10,378,591
2026-07-22	2.270	2.340	2.260	2.300	2.300	17,329,100
2026-07-21	2.350	2.370	2.240	2.260	2.260	18,430,000
2026-07-20	2.390	2.420	2.310	2.360	2.360	15,034,400
2026-07-17	2.530	2.540	2.390	2.400	2.400	20,375,301
2026-07-16	2.480	2.520	2.460	2.520	2.520	13,677,300
2026-07-15	2.420	2.570	2.410	2.500	2.500	21,545,105
2026-07-14	2.480	2.500	2.400	2.440	2.440	21,259,199
2026-07-13	2.440	2.610	2.440	2.530	2.530	27,366,199
2026-07-10	2.400	2.500	2.400	2.460	2.460	21,060,000
2026-07-09	2.350	2.410	2.310	2.400	2.400	15,604,500
2026-07-08	2.320	2.410	2.240	2.350	2.350	17,331,801
2026-07-07	2.320	2.390	2.300	2.330	2.330	19,493,104
2026-07-06	2.340	2.500	2.300	2.300	2.300	28,207,908
2026-07-03	2.400	2.450	2.320	2.370	2.370	45,012,102
2026-07-02	2.280	2.360	2.270	2.360	2.360	15,475,586
2026-07-01	2.170	2.250	2.150	2.250	2.250	17,658,900
2026-06-30	2.110	2.180	2.100	2.140	2.140	13,295,200
2026-06-29	2.060	2.170	2.020	2.160	2.160	26,194,391
2026-06-26	2.080	2.110	2.050	2.070	2.070	13,373,200
2026-06-25	2.160	2.160	2.060	2.100	2.100	24,921,344
2026-06-24	2.170	2.200	2.150	2.170	2.170	9,821,615
2026-06-23	2.200	2.260	2.180	2.190	2.190	13,175,800
2026-06-22	2.160	2.220	2.140	2.220	2.220	12,928,460
2026-06-18	2.180	2.190	2.150	2.160	2.160	9,224,185
2026-06-17	2.220	2.250	2.180	2.190	2.190	9,872,250
2026-06-16	2.240	2.250	2.190	2.200	2.200	12,015,400
2026-06-15	2.250	2.280	2.230	2.240	2.240	9,377,900
2026-06-12	2.240	2.290	2.200	2.240	2.240	12,585,900
2026-06-11	2.200	2.320	2.190	2.250	2.250	18,646,480
2026-06-10	2.230	2.230	2.180	2.210	2.210	10,867,370
2026-06-09	2.230	2.250	2.200	2.230	2.230	9,694,121
2026-06-08	2.250	2.280	2.210	2.240	2.240	13,811,500
2026-06-05	2.260	2.290	2.230	2.270	2.270	11,811,300
2026-06-04	2.320	2.350	2.230	2.260	2.260	16,190,000
2026-06-03	2.410	2.410	2.300	2.310	2.310	20,554,000
2026-06-02	2.350	2.430	2.350	2.400	2.400	20,282,939
2026-06-01	2.330	2.380	2.270	2.350	2.350	29,083,811
2026-05-29	2.220	2.320	2.210	2.320	2.320	27,152,609
2026-05-28	2.160	2.260	2.150	2.210	2.210	21,613,510
2026-05-27	2.300	2.300	2.180	2.180	2.180	33,922,699
2026-05-26	2.260	2.330	2.250	2.290	2.290	22,700,301
2026-05-25	2.370	2.390	2.250	2.270	2.270	29,460,330
2026-05-22	2.340	2.390	2.320	2.370	2.370	14,382,800
2026-05-21	2.420	2.430	2.320	2.340	2.340	20,457,000
2026-05-20	2.480	2.490	2.360	2.380	2.380	29,424,500
2026-05-19	2.460	2.520	2.460	2.480	2.480	20,673,160
2026-05-18	2.530	2.550	2.440	2.450	2.450	29,973,801
2026-05-15	2.580	2.590	2.530	2.530	2.530	23,108,600
2026-05-14	2.580	2.620	2.550	2.560	2.560	30,515,301
2026-05-13	2.660	2.700	2.520	2.580	2.580	66,551,289
2026-05-12	2.530	2.610	2.530	2.610	2.610	35,048,359
2026-05-11	2.370	2.490	2.360	2.490	2.490	65,523,992
2026-05-08	2.270	2.390	2.270	2.370	2.370	128,231,102
2026-05-07	2.390	2.390	2.390	2.390	2.390	24,658,801
2026-05-06	2.520	2.520	2.520	2.520	2.520	7,084,500
2026-04-30	2.650	2.650	2.650	2.650	2.650	3,770,900
2026-04-29	2.790	2.790	2.790	2.790	2.790	0
2026-04-28	2.840	2.860	2.760	2.790	2.790	54,017,898
2026-04-27	2.790	2.920	2.560	2.890	2.890	119,515,398

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.